Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 41.61 | 41.79 | 41.41 | 41.66 | 21,524,244 | +0.12(+0.29%) |
Apr 29, 2019 | 41.29 | 41.99 | 41.28 | 41.54 | 19,653,114 | +0.27(+0.65%) |
Apr 26, 2019 | 40.90 | 41.29 | 40.80 | 41.28 | 15,145,751 | +0.39(+0.95%) |
Apr 25, 2019 | 40.60 | 41.28 | 40.37 | 40.89 | 26,772,746 | +0.03(+0.06%) |
Apr 24, 2019 | 40.50 | 41.05 | 40.48 | 40.86 | 20,716,084 | +0.11(+0.27%) |
Apr 23, 2019 | 40.62 | 40.83 | 40.41 | 40.75 | 19,094,328 | +0.08(+0.19%) |
Apr 22, 2019 | 40.80 | 40.88 | 40.54 | 40.67 | 18,558,438 | -0.28(-0.67%) |
Apr 18, 2019 | 40.83 | 41.20 | 40.55 | 40.95 | 26,045,826 | +0.03(+0.06%) |
Apr 17, 2019 | 41.28 | 41.28 | 40.38 | 40.92 | 29,207,282 | -0.09(-0.21%) |
Apr 16, 2019 | 40.35 | 41.20 | 40.34 | 41.01 | 29,293,790 | +0.76(+1.88%) |
Apr 15, 2019 | 39.48 | 40.50 | 39.30 | 40.25 | 40,610,800 | +0.24(+0.60%) |
Apr 12, 2019 | 41.10 | 42.02 | 39.64 | 40.01 | 81,647,904 | -1.08(-2.62%) |
Apr 11, 2019 | 41.29 | 41.54 | 40.78 | 41.09 | 39,098,984 | -0.04(-0.10%) |
Apr 10, 2019 | 41.38 | 41.48 | 40.80 | 41.13 | 35,992,696 | -0.30(-0.73%) |
Apr 09, 2019 | 41.90 | 41.91 | 41.32 | 41.43 | 26,609,772 | -0.64(-1.51%) |
Apr 08, 2019 | 41.86 | 42.26 | 41.81 | 42.07 | 21,930,942 | +0.09(+0.20%) |
Apr 05, 2019 | 42.40 | 42.53 | 41.83 | 41.98 | 27,577,434 | -0.34(-0.79%) |
Apr 04, 2019 | 42.13 | 42.76 | 42.07 | 42.32 | 22,377,720 | +0.27(+0.63%) |
Apr 03, 2019 | 41.72 | 42.06 | 41.38 | 42.05 | 35,282,248 | +0.56(+1.35%) |
Apr 02, 2019 | 41.80 | 42.07 | 41.28 | 41.49 | 41,119,912 | -0.52(-1.23%) |
Apr 01, 2019 | 41.68 | 42.09 | 41.46 | 42.01 | 48,817,048 | +0.42(+1.01%) |
Mar 29, 2019 | 42.86 | 42.86 | 41.14 | 41.59 | 62,266,820 | -1.53(-3.55%) |
Mar 28, 2019 | 41.94 | 42.36 | 41.61 | 43.12 | 18,450,570 | +1.14(+2.73%) |
Mar 27, 2019 | 42.12 | 42.34 | 41.70 | 41.97 | 19,650,000 | -0.21(-0.49%) |
Mar 26, 2019 | 41.76 | 42.21 | 41.66 | 42.18 | 19,740,084 | +0.80(+1.93%) |
Mar 25, 2019 | 41.67 | 42.08 | 41.18 | 41.38 | 20,015,296 | -0.20(-0.48%) |
Mar 22, 2019 | 42.39 | 42.58 | 41.31 | 41.58 | 32,504,794 | -1.33(-3.11%) |
Mar 21, 2019 | 43.02 | 43.15 | 42.32 | 42.91 | 28,039,114 | -0.29(-0.68%) |
Mar 20, 2019 | 44.06 | 44.38 | 43.29 | 43.21 | 23,972,312 | -1.04(-2.35%) |
Mar 19, 2019 | 45.12 | 45.12 | 44.19 | 44.25 | 23,135,332 | -0.28(-0.62%) |
Mar 18, 2019 | 43.76 | 44.81 | 43.75 | 44.52 | 27,702,282 | +0.92(+2.11%) |
Mar 15, 2019 | 43.22 | 43.72 | 43.03 | 43.60 | 53,583,524 | +0.27(+0.62%) |
Mar 14, 2019 | 43.09 | 43.71 | 42.97 | 43.33 | 23,424,612 | +0.37(+0.86%) |
Mar 13, 2019 | 42.92 | 43.10 | 42.70 | 42.96 | 25,147,876 | +0.23(+0.54%) |
Mar 12, 2019 | 42.84 | 43.07 | 42.64 | 42.73 | 21,261,876 | -0.09(-0.22%) |
Mar 11, 2019 | 43.03 | 43.12 | 42.71 | 42.83 | 22,623,958 | -0.03(-0.08%) |
Mar 08, 2019 | 42.40 | 42.95 | 42.32 | 42.86 | 20,216,952 | +0.01(+0.02%) |
Mar 07, 2019 | 42.78 | 42.90 | 42.42 | 42.85 | 22,130,748 | -0.03(-0.06%) |
Mar 06, 2019 | 43.01 | 43.22 | 42.75 | 42.88 | 16,507,438 | -0.06(-0.14%) |
Mar 05, 2019 | 43.06 | 43.08 | 42.46 | 42.94 | 16,539,319 | -0.19(-0.44%) |
Mar 04, 2019 | 43.28 | 43.81 | 42.77 | 43.13 | 19,397,388 | +0.07(+0.16%) |
Mar 01, 2019 | 43.23 | 43.76 | 42.92 | 43.06 | 22,135,936 | +0.12(+0.28%) |
Feb 28, 2019 | 43.02 | 43.15 | 42.80 | 42.94 | 20,664,998 | -0.01(-0.02%) |
Feb 27, 2019 | 42.68 | 43.06 | 42.48 | 42.95 | 20,279,964 | +0.27(+0.63%) |
Feb 26, 2019 | 42.59 | 43.15 | 42.47 | 42.68 | 19,410,220 | -0.06(-0.14%) |
Feb 25, 2019 | 42.40 | 43.23 | 42.39 | 42.74 | 19,232,896 | +0.55(+1.31%) |
Feb 22, 2019 | 42.69 | 42.82 | 42.13 | 42.19 | 18,413,926 | -0.46(-1.09%) |
Feb 21, 2019 | 42.83 | 42.94 | 42.49 | 42.65 | 19,538,274 | -0.22(-0.50%) |
Feb 20, 2019 | 42.54 | 42.93 | 42.43 | 42.87 | 18,995,274 | +0.37(+0.87%) |
Feb 19, 2019 | 42.20 | 42.71 | 42.02 | 42.50 | 17,569,270 | +0.14(+0.33%) |
Feb 15, 2019 | 42.25 | 42.53 | 41.73 | 42.36 | 22,478,114 | +0.60(+1.44%) |
Feb 14, 2019 | 41.85 | 42.10 | 41.34 | 41.76 | 19,117,374 | -0.43(-1.02%) |
Feb 13, 2019 | 42.38 | 42.78 | 42.08 | 42.19 | 16,000,327 | -0.03(-0.06%) |
Feb 12, 2019 | 41.32 | 42.57 | 41.32 | 42.22 | 25,600,004 | +1.21(+2.94%) |
Feb 11, 2019 | 41.20 | 41.28 | 40.78 | 41.01 | 18,567,648 | +0.00(+0.00%) |
Feb 08, 2019 | 41.26 | 41.35 | 40.50 | 41.01 | 23,982,884 | -0.37(-0.89%) |
Feb 07, 2019 | 42.25 | 42.43 | 41.06 | 41.38 | 28,098,436 | -0.98(-2.32%) |
Feb 06, 2019 | 42.25 | 42.63 | 42.23 | 42.36 | 14,111,218 | -0.04(-0.10%) |
Feb 05, 2019 | 42.40 | 42.45 | 41.96 | 42.40 | 17,178,394 | +0.18(+0.43%) |
Feb 04, 2019 | 42.04 | 42.30 | 41.92 | 42.22 | 20,325,758 | +0.13(+0.31%) |